Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.590 | 0 | -0.06(-1.29%) | |||
Apr 26, 2024 | 4.650 | 0 | +0.20(+4.49%) | |||
Apr 25, 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | +0.20(+4.71%) |
Apr 22, 2024 | 4.250 | 0 | -0.08(-1.96%) | |||
Apr 17, 2024 | 4.335 | 0 | -0.06(-1.34%) | |||
Apr 15, 2024 | 4.394 | 0 | -0.07(-1.48%) | |||
Apr 08, 2024 | 4.460 | 5,005 | +0.05(+1.13%) | |||
Apr 05, 2024 | 4.410 | 4.410 | 4.410 | 4.410 | 5,000 | -0.29(-6.17%) |
Apr 03, 2024 | 4.700 | 0 | -0.03(-0.63%) | |||
Apr 01, 2024 | 4.730 | 0 | +0.00(+0.08%) | |||
Mar 26, 2024 | 4.726 | 2,000 | -0.01(-0.13%) | |||
Mar 21, 2024 | 4.732 | 145 | +0.37(+8.53%) | |||
Mar 19, 2024 | 4.360 | 0 | -0.26(-5.55%) | |||
Mar 18, 2024 | 4.616 | 4.616 | 4.616 | 4.616 | 100 | -0.22(-4.63%) |
Mar 13, 2024 | 4.840 | 25 | +0.11(+2.33%) | |||
Mar 12, 2024 | 4.740 | 4.740 | 4.730 | 4.730 | 1,239 | +0.07(+1.42%) |
Mar 11, 2024 | 4.790 | 4.790 | 4.650 | 4.664 | 3,400 | -0.49(-9.48%) |
Mar 07, 2024 | 5.152 | 39,000 | +0.05(+1.00%) | |||
Mar 06, 2024 | 5.050 | 5.191 | 5.050 | 5.101 | 369,787 | +0.00(+0.00%) |
Mar 05, 2024 | 5.108 | 5.108 | 5.090 | 5.101 | 112,434 | +0.05(+1.01%) |
Mar 04, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 2,000 | -0.10(-1.98%) |
Mar 01, 2024 | 5.155 | 5.158 | 5.150 | 5.152 | 514,843 | +0.03(+0.68%) |
Feb 26, 2024 | 5.117 | 5,100 | +0.01(+0.14%) | |||
Feb 23, 2024 | 5.120 | 5.120 | 5.060 | 5.110 | 1,396 | -0.07(-1.35%) |
Feb 22, 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 193 | -0.04(-0.77%) |
Feb 20, 2024 | 5.220 | 97 | -0.18(-3.33%) | |||
Feb 16, 2024 | 5.500 | 5.500 | 5.400 | 5.400 | 82,156 | +0.17(+3.15%) |
Feb 15, 2024 | 5.235 | 5.235 | 5.235 | 5.235 | 47,909 | +0.28(+5.54%) |
Feb 13, 2024 | 4.960 | 0 | -0.32(-6.15%) | |||
Feb 09, 2024 | 5.285 | 20 | -0.06(-1.03%) | |||
Feb 07, 2024 | 5.340 | 0 | +0.21(+3.99%) | |||
Feb 06, 2024 | 5.100 | 5.135 | 5.100 | 5.135 | 2,000 | -0.41(-7.31%) |
Feb 01, 2024 | 5.540 | 2,500 | +0.02(+0.36%) | |||
Jan 31, 2024 | 5.635 | 5.635 | 5.495 | 5.520 | 8,118 | +0.20(+3.76%) |
Jan 30, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 51,696 | -0.00(-0.09%) |
Jan 25, 2024 | 5.325 | 0 | +0.23(+4.41%) | |||
Jan 23, 2024 | 5.100 | 0 | +0.06(+1.20%) | |||
Jan 19, 2024 | 5.040 | 0 | +0.01(+0.19%) | |||
Jan 17, 2024 | 5.030 | 0 | -0.35(-6.51%) | |||
Jan 16, 2024 | 5.460 | 5.500 | 5.380 | 5.380 | 3,877 | -0.08(-1.56%) |
Jan 12, 2024 | 5.465 | 5.465 | 5.465 | 5.465 | 7,172 | -0.07(-1.29%) |
Jan 10, 2024 | 5.537 | 13,572 | -0.11(-1.92%) | |||
Jan 09, 2024 | 5.645 | 5.645 | 5.645 | 5.645 | 9,303 | +0.07(+1.35%) |
Jan 05, 2024 | 5.570 | 3,895 | -0.17(-2.96%) | |||
Jan 04, 2024 | 5.760 | 5.760 | 5.740 | 5.740 | 26,895 | +0.00(+0.00%) |
Jan 02, 2024 | 5.740 | 281,400 | +0.12(+2.14%) | |||
Dec 29, 2023 | 5.633 | 5.633 | 5.580 | 5.620 | 225,296 | +0.04(+0.72%) |
Dec 28, 2023 | 5.648 | 5.648 | 5.580 | 5.580 | 183,772 | +0.11(+2.01%) |
Dec 27, 2023 | 5.420 | 5.527 | 5.230 | 5.470 | 16,746 | +0.40(+7.89%) |
Dec 26, 2023 | 5.070 | 5.070 | 5.070 | 5.070 | 265 | -0.02(-0.39%) |
Dec 22, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 5,146 | -0.21(-4.00%) |
Dec 20, 2023 | 5.302 | 16 | +0.09(+1.77%) | |||
Dec 18, 2023 | 5.210 | 22,409 | +0.09(+1.72%) | |||
Dec 15, 2023 | 5.122 | 5.122 | 5.122 | 5.122 | 11,161 | -0.04(-0.74%) |
Dec 14, 2023 | 5.160 | 5.160 | 5.160 | 5.160 | 41,942 | +0.12(+2.42%) |
Dec 13, 2023 | 5.040 | 5.040 | 5.038 | 5.038 | 1,518 | +0.03(+0.69%) |
Dec 12, 2023 | 5.002 | 5.007 | 5.002 | 5.003 | 181,756 | -0.02(-0.35%) |
Dec 11, 2023 | 5.048 | 5.052 | 5.021 | 5.021 | 33,741 | -0.03(-0.58%) |
Dec 08, 2023 | 5.050 | 5.057 | 5.030 | 5.051 | 328,447 | +0.05(+1.01%) |
Dec 07, 2023 | 5.000 | 5.002 | 4.980 | 5.000 | 112,947 | -0.05(-1.02%) |
Dec 06, 2023 | 5.057 | 5.057 | 5.050 | 5.051 | 112,492 | +0.04(+0.74%) |
Dec 05, 2023 | 5.004 | 5.014 | 4.990 | 5.014 | 70,847 | -0.05(-1.08%) |
Dec 04, 2023 | 5.100 | 5.150 | 5.040 | 5.069 | 36,701 | -0.10(-1.91%) |
Dec 01, 2023 | 5.050 | 5.167 | 5.050 | 5.167 | 315,669 | +0.16(+3.30%) |
Nov 30, 2023 | 4.970 | 5.002 | 4.970 | 5.002 | 6,604 | -0.01(-0.11%) |
Nov 29, 2023 | 5.000 | 5.009 | 5.000 | 5.008 | 129,733 | +0.00(+0.06%) |
Nov 28, 2023 | 5.000 | 5.094 | 5.000 | 5.005 | 204,083 | -0.00(-0.06%) |
Nov 27, 2023 | 5.000 | 5.008 | 4.940 | 5.008 | 92,940 | +0.00(+0.04%) |
Nov 24, 2023 | 5.000 | 5.006 | 5.000 | 5.006 | 100,050 | +0.00(+0.08%) |
Nov 22, 2023 | 5.000 | 5.002 | 4.944 | 5.002 | 11,682 | -0.00(-0.00%) |
Nov 21, 2023 | 5.100 | 5.100 | 5.001 | 5.002 | 332,600 | -0.07(-1.45%) |
Nov 20, 2023 | 5.076 | 5.076 | 5.076 | 5.076 | 41,885 | -0.00(-0.08%) |
Nov 17, 2023 | 5.080 | 5.080 | 5.080 | 5.080 | 9,526 | +0.07(+1.45%) |
Nov 16, 2023 | 5.008 | 5.008 | 5.008 | 5.008 | 4,321 | -0.02(-0.37%) |
Nov 15, 2023 | 5.060 | 5.100 | 5.026 | 5.026 | 40,002 | -0.01(-0.28%) |
Nov 14, 2023 | 5.016 | 5.040 | 5.010 | 5.040 | 378,028 | +0.13(+2.61%) |
Nov 13, 2023 | 4.901 | 4.912 | 4.901 | 4.912 | 93,911 | +0.01(+0.23%) |
Nov 10, 2023 | 4.867 | 4.904 | 4.867 | 4.900 | 126,620 | -0.01(-0.21%) |
Nov 09, 2023 | 4.910 | 4.918 | 4.900 | 4.910 | 79,267 | +0.03(+0.71%) |
Nov 08, 2023 | 4.876 | 4.876 | 4.875 | 4.876 | 12,904 | -0.03(-0.70%) |
Nov 07, 2023 | 4.901 | 4.920 | 4.901 | 4.910 | 9,510 | -0.01(-0.29%) |
Nov 06, 2023 | 4.925 | 4.925 | 4.925 | 4.925 | 1,320 | -0.08(-1.50%) |
Nov 03, 2023 | 5.026 | 5.047 | 4.973 | 5.000 | 276,608 | +0.13(+2.67%) |
Nov 02, 2023 | 4.910 | 4.934 | 4.857 | 4.870 | 211,361 | +0.21(+4.40%) |
Nov 01, 2023 | 4.665 | 4.665 | 4.665 | 4.665 | 7,662 | +0.20(+4.59%) |
Oct 30, 2023 | 4.460 | 16,473 | +0.15(+3.58%) | |||
Oct 27, 2023 | 4.350 | 4.350 | 4.269 | 4.306 | 9,314 | +0.25(+6.06%) |
Oct 26, 2023 | 4.000 | 4.080 | 4.000 | 4.060 | 14,551 | +0.24(+6.28%) |
Oct 24, 2023 | 3.820 | 7,032 | -0.13(-3.38%) | |||
Oct 23, 2023 | 3.954 | 3.954 | 3.954 | 3.954 | 12,937 | +0.05(+1.37%) |
Oct 20, 2023 | 3.855 | 3.900 | 3.855 | 3.900 | 8,700 | +0.06(+1.56%) |
Oct 16, 2023 | 3.840 | 11,421 | -0.12(-3.03%) | |||
Oct 12, 2023 | 3.960 | 5,054 | +0.00(+0.13%) | |||
Oct 11, 2023 | 3.955 | 3.955 | 3.955 | 3.955 | 7,777 | +0.02(+0.64%) |
Oct 10, 2023 | 3.930 | 3.930 | 3.930 | 3.930 | 19,789 | +0.09(+2.25%) |
Oct 09, 2023 | 3.844 | 3.844 | 3.844 | 3.844 | 105 | +0.10(+2.77%) |
Oct 06, 2023 | 3.770 | 3.770 | 3.740 | 3.740 | 39,068 | -0.03(-0.80%) |
Oct 05, 2023 | 3.800 | 3.800 | 3.770 | 3.770 | 6,725 | -0.25(-6.22%) |
Sep 29, 2023 | 4.020 | 5,139 | +0.13(+3.34%) | |||
Sep 28, 2023 | 3.870 | 3.910 | 3.860 | 3.890 | 11,815 | -0.11(-2.75%) |
Sep 22, 2023 | 4.000 | 13,000 | -0.20(-4.76%) | |||
Sep 19, 2023 | 4.200 | 12,515 | +0.01(+0.24%) | |||
Sep 18, 2023 | 4.202 | 4.202 | 4.188 | 4.190 | 5,400 | +0.05(+1.21%) |
Sep 14, 2023 | 4.140 | 4,620 | +0.29(+7.53%) | |||
Sep 06, 2023 | 3.850 | 2,100 | -0.10(-2.53%) | |||
Sep 05, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 10,287 | -0.00(-0.05%) |
Sep 01, 2023 | 3.952 | 3.952 | 3.952 | 3.952 | 1,100 | +0.04(+1.13%) |
Aug 31, 2023 | 3.900 | 3.908 | 3.900 | 3.908 | 1,250 | +0.23(+6.22%) |
Aug 29, 2023 | 3.679 | 0 | -0.05(-1.23%) | |||
Aug 25, 2023 | 3.725 | 0 | -0.01(-0.32%) | |||
Aug 24, 2023 | 3.800 | 3.800 | 3.737 | 3.737 | 4,060 | -0.05(-1.25%) |
Aug 23, 2023 | 3.784 | 3.784 | 3.784 | 3.784 | 100 | +0.30(+8.74%) |
Aug 21, 2023 | 3.480 | 0 | -0.02(-0.43%) | |||
Aug 17, 2023 | 3.495 | 0 | +0.04(+1.30%) | |||
Aug 16, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 402,001 | -0.05(-1.43%) |
Aug 15, 2023 | 3.520 | 3.520 | 3.500 | 3.500 | 1,300 | -0.21(-5.66%) |
Aug 10, 2023 | 3.710 | 68 | +0.05(+1.37%) | |||
Aug 08, 2023 | 3.660 | 20 | -0.15(-3.94%) | |||
Aug 07, 2023 | 3.810 | 3.810 | 3.810 | 3.810 | 101 | +0.02(+0.53%) |
Aug 04, 2023 | 3.790 | 3.790 | 3.790 | 3.790 | 700 | +0.03(+0.80%) |
Aug 03, 2023 | 3.714 | 3.768 | 3.670 | 3.760 | 13,950 | -0.05(-1.31%) |
Aug 02, 2023 | 3.750 | 3.810 | 3.750 | 3.810 | 8,550 | -0.15(-3.68%) |
Aug 01, 2023 | 4.120 | 4.120 | 3.950 | 3.956 | 9,482 | -0.21(-4.93%) |
Jul 31, 2023 | 4.080 | 4.167 | 4.080 | 4.161 | 6,000 | +0.04(+1.04%) |
Jul 28, 2023 | 4.090 | 4.175 | 4.090 | 4.118 | 560 | +0.04(+0.98%) |
Jul 27, 2023 | 4.078 | 4.150 | 4.078 | 4.078 | 4,750 | -0.09(-2.21%) |
Jul 26, 2023 | 4.170 | 4.170 | 4.170 | 4.170 | 140 | +0.01(+0.21%) |
Jul 25, 2023 | 4.220 | 4.264 | 4.161 | 4.161 | 9,279 | +0.31(+7.94%) |
Jul 24, 2023 | 3.855 | 3.855 | 3.855 | 3.855 | 866 | -0.04(-0.90%) |
Jul 21, 2023 | 3.890 | 3.890 | 3.890 | 3.890 | 1,810 | -0.10(-2.56%) |
Jul 20, 2023 | 4.014 | 4.014 | 3.992 | 3.992 | 336 | -0.02(-0.52%) |
Jul 19, 2023 | 3.998 | 4.013 | 3.998 | 4.013 | 1,025 | -0.02(-0.43%) |
Jul 18, 2023 | 4.030 | 4.080 | 4.030 | 4.030 | 350 | -0.06(-1.47%) |
Jul 17, 2023 | 4.090 | 4.090 | 4.090 | 4.090 | 420 | +0.01(+0.37%) |
Jul 14, 2023 | 4.100 | 4.100 | 4.075 | 4.075 | 1,776 | +0.07(+1.75%) |
Jul 13, 2023 | 3.960 | 4.005 | 3.960 | 4.005 | 1,300 | +0.05(+1.19%) |
Jul 12, 2023 | 3.950 | 3.958 | 3.950 | 3.958 | 710 | +0.11(+2.81%) |
Jul 11, 2023 | 3.840 | 3.850 | 3.820 | 3.850 | 2,155 | +0.04(+1.05%) |
Jul 10, 2023 | 3.770 | 3.810 | 3.740 | 3.810 | 2,407 | +0.00(+0.00%) |
Jul 07, 2023 | 3.760 | 3.840 | 3.753 | 3.810 | 4,282 | +0.02(+0.53%) |
Jul 06, 2023 | 3.800 | 3.808 | 3.770 | 3.790 | 4,005 | -0.08(-2.07%) |
Jul 05, 2023 | 3.920 | 3.920 | 3.870 | 3.870 | 25,032 | -0.17(-4.33%) |
Jun 30, 2023 | 4.045 | 45 | +0.03(+0.72%) | |||
Jun 29, 2023 | 4.010 | 4.016 | 4.010 | 4.016 | 1,000 | -0.08(-2.05%) |
Jun 26, 2023 | 4.100 | 0 | +0.10(+2.50%) | |||
Jun 23, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 530 | -0.08(-1.96%) |
Jun 22, 2023 | 4.080 | 4.080 | 4.080 | 4.080 | 700 | -0.22(-5.12%) |
Jun 16, 2023 | 4.300 | 7 | -0.12(-2.71%) | |||
Jun 15, 2023 | 4.420 | 4.420 | 4.420 | 4.420 | 147,324 | +0.17(+4.00%) |
Jun 14, 2023 | 4.240 | 4.250 | 4.240 | 4.250 | 237,209 | +0.05(+1.19%) |
Jun 13, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 166,333 | -0.05(-1.18%) |
Jun 12, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 64,300 | +0.19(+4.68%) |
Jun 07, 2023 | 4.060 | 0 | -0.01(-0.25%) | |||
Jun 05, 2023 | 4.070 | 600,122 | -0.04(-1.09%) | |||
Jun 02, 2023 | 4.170 | 4.170 | 3.920 | 4.115 | 3,077 | +0.37(+9.73%) |
Jun 01, 2023 | 3.765 | 3.765 | 3.730 | 3.750 | 1,828 | +0.01(+0.18%) |
May 31, 2023 | 3.743 | 3.830 | 3.743 | 3.743 | 1,462 | -0.08(-2.01%) |
May 25, 2023 | 3.820 | 0 | -0.43(-10.12%) | |||
May 23, 2023 | 4.250 | 0 | -0.03(-0.70%) | |||
May 18, 2023 | 4.280 | 0 | +0.04(+0.94%) | |||
May 17, 2023 | 4.200 | 4.240 | 4.200 | 4.240 | 15,089 | -0.00(-0.09%) |
May 15, 2023 | 4.244 | 0 | +0.13(+3.17%) | |||
May 12, 2023 | 4.100 | 4.120 | 4.100 | 4.114 | 12,861 | -0.23(-5.24%) |
May 10, 2023 | 4.341 | 0 | +0.19(+4.60%) | |||
May 05, 2023 | 4.150 | 1 | -0.03(-0.72%) | |||
May 04, 2023 | 4.180 | 4.180 | 4.180 | 4.180 | 1,030 | -0.00(-0.12%) |
May 03, 2023 | 4.185 | 4.185 | 4.185 | 4.185 | 1,895 | -0.03(-0.71%) |
May 02, 2023 | 4.210 | 4.215 | 4.210 | 4.215 | 1,300 | -0.11(-2.46%) |